Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.970	7.990	7.620	7.720	109,213	-0.16(-2.03%)
Jan 30, 2012	7.790	7.950	7.730	7.880	123,282	+0.01(+0.13%)
Jan 27, 2012	7.960	8.010	7.850	7.870	151,681	-0.12(-1.50%)
Jan 26, 2012	8.070	8.070	7.820	7.990	57,278	-0.01(-0.12%)
Jan 25, 2012	7.990	8.070	7.770	8.000	150,745	+0.00(+0.00%)
Jan 24, 2012	7.970	8.150	7.860	8.000	344,680	-0.01(-0.12%)
Jan 23, 2012	8.020	8.120	7.990	8.010	121,519	-0.05(-0.62%)
Jan 20, 2012	8.130	8.500	8.020	8.060	136,266	-0.11(-1.35%)
Jan 19, 2012	7.800	8.200	7.800	8.170	234,181	+0.45(+5.83%)
Jan 18, 2012	7.420	7.810	7.340	7.720	176,140	+0.30(+4.04%)
Jan 17, 2012	7.530	7.730	7.390	7.420	174,478	-0.01(-0.13%)
Jan 13, 2012	7.080	7.480	7.061	7.430	128,776	+0.22(+3.05%)
Jan 12, 2012	7.220	7.260	7.105	7.210	96,034	+0.01(+0.14%)
Jan 11, 2012	7.220	7.280	7.110	7.200	139,834	-0.09(-1.23%)
Jan 10, 2012	7.130	7.380	7.100	7.290	91,212	+0.26(+3.70%)
Jan 09, 2012	6.990	7.090	6.960	7.030	201,592	+0.06(+0.86%)
Jan 06, 2012	6.840	7.030	6.760	6.970	176,763	+0.12(+1.75%)
Jan 05, 2012	6.770	6.890	6.720	6.850	146,588	+0.06(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.